Dark

CSCO20270115P110
CSCO Jan 15 2027 110.00 Put (CSCO270115P00110000)
option OPRA

EOD

Sep 1, 2026

8.80+7.975%(+0.65)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	9.0000	9.0000	8.8000	8.8000	+7.975%	207	2,970	0.000%
2026-08-31	8.8300	8.8300	8.1500	8.1500	-5.780%	378	2,781	+7.975%
2026-08-28	8.3400	8.7000	8.1500	8.6500	+8.805%	69	2,478	+1.734%
2026-08-27	8.0400	8.1700	7.8500	7.9500	+1.923%	50	2,476	+10.692%
2026-08-26	8.4100	8.4100	7.8000	7.8000	-8.235%	14	2,451	+12.821%
2026-08-25	8.6000	8.6500	8.4500	8.5000	-2.857%	146	2,454	+3.529%
2026-08-24	8.9500	8.9500	8.6500	8.7500	+2.941%	27	2,544	+0.571%
2026-08-21	8.7200	8.7500	8.3700	8.5000	-7.104%	27	2,539	+3.529%
2026-08-20	8.9000	9.2000	8.5000	9.1500	+7.018%	63	2,529	-3.825%
2026-08-19	8.6000	8.6500	8.1000	8.5500	+3.636%	52	2,498	+2.924%
2026-08-18	8.3000	8.6000	8.1500	8.2500	+4.035%	505	2,500	+6.667%
2026-08-17	7.8700	8.2000	7.5500	7.9300	-5.595%	315	2,169	+10.971%
2026-08-14	8.0000	8.9000	8.0000	8.4000	+5.000%	401	2,030	+4.762%
2026-08-13	8.2900	9.2500	7.1500	8.0000	+30.081%	183	1,911	+10.000%
2026-08-12	6.3500	6.5000	6.1500	6.1500	-12.766%	97	1,876	+43.089%
2026-08-11	7.0500	7.2000	7.0000	7.0500	+5.224%	54	1,840	+24.823%
2026-08-10	6.5500	6.7500	6.3800	6.7000	-11.258%	124	1,788	+31.343%
2026-08-07	7.4500	7.7000	7.3000	7.5500	-1.948%	85	1,755	+16.556%
2026-08-06	7.4600	7.7500	7.4600	7.7000	+7.692%	518	1,723	+14.286%
2026-08-05	7.1500	7.1500	7.1500	7.1500	-8.333%	18	1,232	+23.077%
2026-08-04	7.8000	7.8000	7.8000	7.8000	-14.474%	1	1,214	+12.821%
2026-08-03	9.4000	9.5000	9.1000	9.1200	+0.773%	31	1,216	-3.509%
2026-07-31	9.9000	10.0500	9.0500	9.0500	-13.810%	20	1,221	-2.762%
2026-07-30	10.9500	11.1500	10.5000	10.5000	+1.449%	12	1,205	-16.190%
2026-07-29	10.0900	10.4400	10.0900	10.3500	+0.485%	18	1,193	-14.976%
2026-07-28	10.7500	10.9000	9.7500	10.3000	-4.186%	23	1,189	-14.563%
2026-07-27	10.7000	11.0500	10.6500	10.7500	-2.450%	13	1,166	-18.140%
2026-07-24	11.4000	11.4000	10.6000	11.0200	-4.091%	16	1,155	-20.145%
2026-07-23	11.4000	11.6000	11.3500	11.4900	+0.349%	86	1,145	-23.412%
2026-07-22	11.4000	11.4500	11.2500	11.4500	-3.130%	19	1,089	-23.144%
2026-07-21	12.2000	12.2500	11.8200	11.8200	-2.716%	120	1,083	-25.550%
2026-07-20	11.8500	12.2500	11.8500	12.1500	+1.250%	85	1,063	-27.572%
2026-07-17	11.7500	12.0000	11.7500	12.0000	-6.615%	96	1,014	-26.667%
2026-07-16	13.1000	13.6000	12.8500	12.8500	+6.639%	163	996	-31.518%
2026-07-15	12.2300	12.2300	12.0500	12.0500	+22.709%	5	869	-26.971%
2026-07-14	9.6200	9.8200	9.6200	9.8200	+2.292%	5	870	-10.387%
2026-07-13	9.4800	9.7500	9.2500	9.6000	+3.004%	22	868	-8.333%
2026-07-10	9.4000	9.4400	9.3000	9.3200	-4.214%	50	851	-5.579%
2026-07-09	10.1000	10.1000	9.6500	9.7300	-14.273%	32	803	-9.558%
2026-07-08	11.2500	11.3500	11.2500	11.3500	-2.991%	4	781	-22.467%
2026-07-07	11.3700	11.7500	11.2500	11.7000	+4.933%	36	777	-24.786%
2026-07-06	11.3400	11.3400	11.0000	11.1500	-6.460%	7	762	-21.076%
2026-07-02	10.6000	11.9200	10.6000	11.9200	+14.615%	57	711	-26.174%
2026-07-01	10.4000	10.4000	10.4000	10.4000	+4.000%	1	711	-15.385%
2026-06-30	9.6300	10.1400	9.6300	10.0000	-0.990%	133	710	-12.000%
2026-06-29	10.7500	10.7500	9.9500	10.1000	-12.931%	86	581	-12.871%
2026-06-26	11.1000	11.6000	10.7500	11.6000	+19.588%	69	536	-24.138%
2026-06-25	9.7500	9.7500	9.7000	9.7000	-1.222%	2	530	-9.278%
2026-06-24	9.8500	9.8500	9.8000	9.8200	+8.508%	9	532	-10.387%
2026-06-23	9.9000	9.9000	8.8000	9.0500	-1.416%	14	531	-2.762%
2026-06-22	9.4300	9.4300	9.1000	9.1800	-7.273%	36	529	-4.139%
2026-06-18	10.0000	10.1600	9.9000	9.9000	+1.538%	69	474	-11.111%
2026-06-17	9.9000	9.9500	9.7500	9.7500	+2.957%	37	474	-9.744%
2026-06-16	9.4000	9.6000	9.4000	9.4700	+3.497%	41	474	-7.075%
2026-06-15	9.5500	9.6000	9.1500	9.1500	-5.181%	28	454	-3.825%
2026-06-12	9.7000	9.7500	9.4000	9.6500	-7.212%	114	447	-8.808%
2026-06-11	11.0500	11.0500	10.4000	10.4000	+1.463%	20	421	-15.385%
2026-06-10	10.2500	10.4400	10.2000	10.2500	+0.490%	29	402	-14.146%
2026-06-09	10.9000	10.9000	10.2000	10.2000	+13.966%	4	404	-13.725%
2026-06-08	8.6600	8.9500	8.6600	8.9500	-8.205%	6	403	-1.676%
2026-06-05	8.6000	9.7500	8.4500	9.7500	+23.418%	103	402	-9.744%
2026-06-04	7.9000	7.9000	7.9000	7.9000	-1.003%	5	373	+11.392%
2026-06-03	8.1000	8.1000	7.9800	7.9800	-0.870%	4	369	+10.276%
2026-06-02	8.5500	8.5500	8.0500	8.0500	-15.707%	33	367	+9.317%
2026-06-01	9.7800	9.7800	9.5500	9.5500	+2.139%	4	359	-7.853%
2026-05-29	9.8000	9.8000	9.3500	9.3500	-4.103%	32	356	-5.882%
2026-05-28	9.7500	9.7500	9.7500	9.7500	+0.515%	2	350	-9.744%
2026-05-27	9.6500	9.8500	9.6000	9.7000	-4.433%	59	348	-9.278%
2026-05-26	10.2000	10.2800	10.0000	10.1500	+6.283%	24	357	-13.300%
2026-05-22	9.3500	9.6000	9.2500	9.5500	-4.500%	36	315	-7.853%
2026-05-21	10.9000	10.9000	10.0000	10.0000	-7.834%	19	309	-12.000%
2026-05-20	10.8000	10.8500	10.8000	10.8500	+3.333%	3	309	-18.894%
2026-05-19	10.4000	10.9500	10.1000	10.5000	+5.210%	62	244	-16.190%
2026-05-18	10.0500	10.8500	9.9800	9.9800	-2.634%	30	244	-11.824%
2026-05-15	10.5500	10.5500	10.1500	10.2500	-6.478%	22	244	-14.146%
2026-05-14	9.7800	11.3000	9.5000	10.9600	-38.462%	259	243	-19.708%
2026-05-12	17.8100	17.8100	17.8100	17.8100	-4.093%	2	84	-50.590%
2026-05-11	18.9500	19.1000	18.4000	18.5700	-2.571%	85	84	-52.612%
2026-05-08	18.9600	19.1400	18.9600	19.0600	-4.700%	42	46	-53.830%
2026-05-06	20.0000	20.0000	20.0000	20.0000	-10.555%	1	15	-56.000%
2026-04-23	22.3600	22.3600	22.3600	22.3600	-2.144%	1	14	-60.644%
2026-04-21	22.8500	22.8500	22.8500	22.8500	-29.147%	14	25	-61.488%
2025-11-19	32.2000	32.2500	32.2000	32.2500	0.000%	30	25	-72.713%